Marks Electrical Group (MRK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks Electrical Group

Date Open High Low Close* Volume
26/08/2025 60.50p 61.50p 59.00p 60.50p 5871
22/08/2025 60.50p 60.50p 59.10p 60.50p 11896
21/08/2025 60.50p 60.50p 59.00p 60.50p 2844
20/08/2025 60.50p 60.50p 59.00p 60.50p 8468
19/08/2025 60.50p 60.50p 59.00p 60.50p 103872
18/08/2025 60.50p 60.50p 58.00p 60.50p 447
15/08/2025 60.50p 62.50p 59.03p 60.50p 17163
14/08/2025 60.50p 60.50p 60.50p 60.50p 178
13/08/2025 60.50p 60.50p 59.00p 60.50p 60000
12/08/2025 60.50p 61.37p 59.00p 60.50p 2727
11/08/2025 60.50p 60.50p 59.53p 60.50p 6771
08/08/2025 60.50p 62.00p 57.00p 60.50p 4772
07/08/2025 60.50p 62.00p 59.00p 60.50p 0
06/08/2025 60.50p 60.50p 59.87p 60.50p 8636
05/08/2025 60.50p 62.00p 59.75p 60.50p 10159
04/08/2025 60.50p 60.50p 58.00p 60.50p 522
01/08/2025 60.50p 62.00p 59.00p 60.50p 148168
31/07/2025 60.50p 61.37p 59.00p 60.50p 436
30/07/2025 61.00p 62.00p 59.00p 60.50p 6603
29/07/2025 61.00p 61.00p 58.50p 61.00p 106
28/07/2025 61.00p 61.00p 60.00p 61.00p 5061
25/07/2025 61.00p 61.00p 60.00p 61.00p 455
24/07/2025 61.00p 61.00p 60.00p 61.00p 5323
23/07/2025 61.00p 61.00p 60.00p 61.00p 8051
22/07/2025 61.00p 61.00p 60.00p 61.00p 100020
21/07/2025 61.00p 62.00p 59.50p 61.00p 12088
18/07/2025 61.00p 63.00p 60.00p 63.00p 3598
17/07/2025 61.00p 61.00p 60.00p 61.00p 9706
16/07/2025 61.00p 62.00p 60.00p 61.00p 145
15/07/2025 61.00p 61.00p 60.00p 61.00p 4958
14/07/2025 61.00p 61.00p 60.00p 61.00p 7000
11/07/2025 61.00p 62.00p 60.00p 61.00p 81252
10/07/2025 61.00p 62.00p 60.00p 61.00p 146073
09/07/2025 61.50p 61.70p 60.00p 61.50p 95931
08/07/2025 61.50p 61.70p 61.50p 61.50p 37
07/07/2025 61.00p 63.00p 61.00p 63.00p 12017
04/07/2025 60.50p 63.00p 60.50p 61.00p 73497
03/07/2025 60.00p 62.00p 59.00p 61.00p 20972
02/07/2025 60.00p 62.00p 57.00p 60.00p 8161
01/07/2025 60.00p 63.00p 58.64p 63.00p 86725
30/06/2025 60.00p 62.00p 58.00p 60.00p 7685
27/06/2025 60.00p 60.00p 56.00p 60.00p 77515
26/06/2025 60.00p 62.00p 58.00p 60.00p 88230
25/06/2025 60.50p 62.00p 58.00p 60.00p 37081
24/06/2025 59.00p 63.00p 58.00p 63.00p 37539
23/06/2025 59.00p 59.00p 58.00p 59.00p 3194
20/06/2025 59.00p 60.00p 58.00p 59.00p 2
19/06/2025 59.00p 60.00p 58.51p 59.00p 6684
18/06/2025 59.00p 59.04p 59.00p 59.00p 7105
17/06/2025 59.00p 60.00p 58.00p 59.00p 2
16/06/2025 59.00p 59.00p 59.00p 59.00p 0
13/06/2025 59.00p 59.04p 59.00p 59.00p 127
12/06/2025 59.00p 59.10p 58.00p 59.00p 2961
11/06/2025 59.00p 59.00p 59.00p 59.00p 1455
10/06/2025 59.00p 59.00p 59.00p 59.00p 0
09/06/2025 58.50p 60.00p 58.00p 59.00p 1273
06/06/2025 58.50p 59.00p 58.00p 58.50p 3383
05/06/2025 58.50p 59.00p 58.00p 58.50p 5140
04/06/2025 58.50p 59.00p 58.50p 58.50p 10644
03/06/2025 58.50p 58.50p 58.38p 58.50p 839783
02/06/2025 58.50p 58.90p 58.00p 58.50p 7369
30/05/2025 58.50p 59.00p 58.48p 58.50p 1503
29/05/2025 58.50p 58.56p 58.50p 58.50p 0
28/05/2025 58.50p 59.00p 58.00p 58.50p 12176
27/05/2025 58.50p 59.00p 58.46p 58.50p 6283
23/05/2025 58.50p 58.50p 58.44p 58.50p 4472
22/05/2025 58.50p 59.00p 58.41p 58.50p 8258
21/05/2025 58.50p 58.50p 58.41p 58.50p 3636
20/05/2025 58.50p 59.00p 58.00p 58.50p 5028
19/05/2025 58.00p 59.00p 58.00p 58.50p 249
16/05/2025 58.50p 58.78p 58.50p 58.50p 3382
15/05/2025 58.50p 59.00p 58.00p 58.50p 10758
14/05/2025 58.50p 58.78p 58.00p 58.00p 114139
13/05/2025 58.50p 59.00p 58.00p 58.50p 104652
12/05/2025 58.50p 58.50p 58.37p 58.50p 10808
09/05/2025 58.50p 58.80p 58.25p 58.50p 7315
08/05/2025 58.50p 59.00p 58.00p 58.50p 17083
07/05/2025 58.50p 59.00p 58.00p 58.50p 279
06/05/2025 58.50p 58.50p 58.00p 58.50p 1356
02/05/2025 58.50p 60.00p 58.00p 58.50p 505
01/05/2025 58.00p 58.85p 58.00p 58.50p 11500
30/04/2025 58.00p 58.50p 57.13p 58.00p 2022
29/04/2025 58.00p 59.00p 58.00p 58.00p 102
28/04/2025 58.00p 58.50p 57.13p 58.00p 17108
25/04/2025 58.00p 58.52p 57.50p 58.00p 317
24/04/2025 58.00p 58.00p 57.77p 58.00p 0
23/04/2025 58.00p 58.52p 57.50p 58.00p 626
22/04/2025 58.00p 58.60p 57.00p 58.00p 299
17/04/2025 58.00p 59.00p 58.00p 58.00p 37
16/04/2025 58.00p 59.00p 57.11p 58.00p 6043
15/04/2025 58.00p 59.00p 58.00p 59.00p 62
14/04/2025 58.00p 60.00p 57.00p 60.00p 8150
11/04/2025 58.00p 59.00p 57.00p 59.00p 85936
10/04/2025 58.00p 59.00p 57.50p 58.00p 19052
09/04/2025 57.00p 59.00p 56.50p 57.50p 5624
08/04/2025 57.50p 59.00p 56.90p 58.00p 30088
07/04/2025 57.00p 58.00p 56.00p 57.00p 732876
04/04/2025 59.00p 60.00p 58.00p 58.50p 29545
03/04/2025 59.00p 60.00p 58.00p 59.00p 23512
02/04/2025 58.50p 59.00p 58.30p 59.00p 7160
01/04/2025 58.50p 60.00p 57.00p 58.50p 46278
31/03/2025 58.50p 60.00p 58.05p 58.50p 12100
28/03/2025 58.00p 60.00p 58.00p 58.50p 7080
27/03/2025 58.00p 58.80p 58.00p 58.00p 16300
26/03/2025 58.00p 58.00p 58.00p 58.00p 0
25/03/2025 58.00p 58.50p 57.50p 58.00p 25000
24/03/2025 58.00p 58.70p 57.00p 58.00p 32208
21/03/2025 58.00p 58.00p 57.04p 58.00p 15900
20/03/2025 58.00p 60.00p 57.20p 58.00p 5023
19/03/2025 58.00p 58.00p 56.00p 58.00p 12049
18/03/2025 56.00p 60.00p 55.00p 58.00p 57119
17/03/2025 56.00p 56.00p 55.30p 56.00p 1949
14/03/2025 56.00p 57.00p 55.00p 56.00p 5002676
13/03/2025 55.00p 56.00p 54.50p 56.00p 27592
12/03/2025 55.00p 55.00p 54.15p 55.00p 17279
11/03/2025 55.00p 55.00p 54.00p 55.00p 100254
10/03/2025 55.00p 55.00p 54.00p 54.00p 3029
07/03/2025 55.00p 55.00p 54.00p 55.00p 71820
06/03/2025 55.00p 55.48p 54.50p 55.00p 16878
05/03/2025 55.00p 55.00p 55.00p 55.00p 0
04/03/2025 55.00p 55.00p 55.00p 55.00p 0
03/03/2025 54.50p 55.25p 54.00p 55.00p 43804
28/02/2025 54.50p 55.25p 54.50p 54.50p 12734
27/02/2025 54.50p 55.00p 53.80p 54.50p 33086
26/02/2025 54.50p 55.00p 54.50p 54.50p 7000
25/02/2025 54.50p 56.00p 53.00p 54.50p 16487
24/02/2025 54.50p 55.55p 53.80p 54.50p 20760
21/02/2025 54.50p 55.00p 53.71p 54.50p 0
20/02/2025 54.50p 56.00p 53.00p 55.00p 1159
19/02/2025 54.50p 55.25p 54.00p 54.50p 383
18/02/2025 54.50p 55.00p 53.75p 55.00p 13946
17/02/2025 54.50p 54.50p 53.00p 54.50p 6859
14/02/2025 54.50p 54.50p 54.50p 54.50p 17591
13/02/2025 54.50p 56.00p 53.00p 54.50p 30481
12/02/2025 54.50p 54.50p 53.00p 54.50p 2120
11/02/2025 54.50p 56.00p 53.60p 54.50p 1166
10/02/2025 54.50p 56.00p 53.00p 54.50p 11538
07/02/2025 54.50p 54.50p 53.51p 54.50p 239
06/02/2025 54.50p 54.50p 53.71p 54.50p 0
05/02/2025 54.50p 56.00p 54.00p 54.50p 5593
04/02/2025 54.50p 56.00p 53.00p 54.50p 7010
03/02/2025 54.00p 54.38p 53.23p 54.00p 25879
31/01/2025 54.00p 54.00p 53.38p 54.00p 10000
30/01/2025 54.00p 54.39p 53.00p 54.00p 4148
29/01/2025 54.00p 54.50p 53.00p 54.00p 349613
28/01/2025 54.00p 55.00p 53.00p 53.00p 17847
27/01/2025 54.00p 55.00p 53.00p 54.00p 35404
24/01/2025 54.00p 54.10p 53.50p 54.00p 38999
23/01/2025 54.00p 54.00p 53.50p 54.00p 6000
22/01/2025 54.00p 54.70p 54.00p 54.00p 22500
21/01/2025 53.75p 55.00p 52.76p 54.00p 59104
20/01/2025 53.75p 54.00p 53.75p 53.75p 4577
17/01/2025 53.75p 53.75p 52.50p 53.75p 6432
16/01/2025 53.75p 53.75p 53.25p 53.75p 4861
15/01/2025 53.75p 54.00p 53.25p 53.75p 6342
14/01/2025 53.00p 54.00p 53.00p 53.25p 8425
13/01/2025 53.00p 55.00p 52.00p 53.00p 7015
10/01/2025 53.00p 54.00p 53.00p 53.00p 9900
09/01/2025 53.00p 53.04p 52.00p 53.00p 3025497
08/01/2025 53.00p 53.00p 52.71p 53.00p 0
07/01/2025 53.00p 54.00p 53.00p 53.00p 1874
06/01/2025 53.00p 53.60p 53.00p 53.00p 5744
03/01/2025 53.00p 54.00p 52.00p 53.00p 54608
02/01/2025 53.00p 54.00p 53.00p 53.00p 19701
31/12/2024 53.00p 53.00p 53.00p 53.00p 0
30/12/2024 53.00p 54.00p 52.00p 53.00p 5487
27/12/2024 53.00p 54.00p 53.00p 53.00p 7279
24/12/2024 53.00p 53.62p 53.00p 53.00p 3045
23/12/2024 52.50p 54.00p 52.50p 53.00p 13238
20/12/2024 52.50p 53.65p 52.50p 53.00p 44215
19/12/2024 52.50p 53.70p 52.50p 52.50p 4638
18/12/2024 52.50p 52.50p 51.79p 52.50p 0
17/12/2024 52.50p 52.50p 51.65p 52.50p 2727
16/12/2024 52.50p 54.00p 51.00p 52.50p 2797
13/12/2024 52.50p 54.00p 51.00p 52.50p 14164
12/12/2024 52.50p 53.90p 52.35p 52.50p 20933
11/12/2024 52.50p 53.90p 52.50p 52.50p 33
10/12/2024 52.50p 54.00p 52.50p 52.50p 708
09/12/2024 52.50p 52.50p 51.00p 52.50p 423278
06/12/2024 52.00p 54.00p 52.00p 52.50p 7848
05/12/2024 52.00p 52.95p 51.00p 52.00p 50550
04/12/2024 52.00p 53.00p 51.00p 52.00p 19
03/12/2024 52.00p 53.00p 51.00p 52.00p 39213
02/12/2024 51.50p 53.00p 50.00p 52.00p 19796
29/11/2024 51.50p 53.00p 49.00p 53.00p 21563
28/11/2024 51.50p 51.95p 51.11p 51.50p 15729
27/11/2024 51.50p 52.97p 51.00p 51.50p 8333
26/11/2024 50.50p 52.70p 50.00p 51.50p 183447
25/11/2024 50.50p 50.50p 48.00p 50.50p 6790965
22/11/2024 50.50p 50.70p 50.50p 50.50p 14040
21/11/2024 50.50p 50.56p 50.50p 50.50p 0
20/11/2024 50.50p 50.50p 50.50p 50.50p 461
19/11/2024 50.50p 51.00p 49.95p 50.00p 27136
18/11/2024 50.50p 50.50p 50.05p 50.50p 849
15/11/2024 50.50p 50.56p 50.05p 50.50p 47700
14/11/2024 50.50p 51.00p 49.00p 50.50p 23315
13/11/2024 50.50p 50.50p 49.60p 50.50p 40526
12/11/2024 56.00p 56.00p 48.50p 50.50p 202523
11/11/2024 58.50p 58.50p 58.00p 58.50p 16730
08/11/2024 58.50p 58.50p 55.68p 58.50p 8411

*Close Price adjusted for both dividends and splits